NuCana plc (NCNA)
NASDAQ: NCNA · Real-Time Price · USD
0.9853
+0.0253 (2.64%)
At close: Oct 23, 2026, 4:00 PM EDT
0.99145
+0.0062 (0.63%)
After-hours: Oct 23, 2026, 7:30 PM EDT
NuCana Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 0.98 | 1.02 | 0.96 | 0.99 | 0.99 | 2.64% | 27,088 |
| Oct 22, 2026 | 0.97 | 0.99 | 0.95 | 0.96 | 0.96 | -0.22% | 28,656 |
| Oct 21, 2026 | 1.00 | 1.01 | 0.96 | 0.96 | 0.96 | -4.33% | 29,510 |
| Oct 20, 2026 | 0.99 | 1.04 | 0.98 | 1.01 | 1.01 | 2.91% | 29,307 |
| Oct 19, 2026 | 1.00 | 1.02 | 0.98 | 0.98 | 0.98 | -1.30% | 22,328 |
| Oct 16, 2026 | 1.02 | 1.03 | 0.97 | 0.99 | 0.99 | -2.93% | 47,057 |
| Oct 15, 2026 | 1.02 | 1.04 | 0.97 | 1.02 | 1.02 | -2.86% | 55,662 |
| Oct 14, 2026 | 1.05 | 1.07 | 1.03 | 1.05 | 1.05 | - | 38,098 |
| Oct 13, 2026 | 1.10 | 1.10 | 1.05 | 1.05 | 1.05 | -2.78% | 52,036 |
| Oct 12, 2026 | 1.10 | 1.14 | 1.08 | 1.08 | 1.08 | -1.82% | 31,431 |
| Oct 9, 2026 | 1.13 | 1.18 | 1.07 | 1.10 | 1.10 | -2.65% | 67,458 |
| Oct 8, 2026 | 1.14 | 1.14 | 1.10 | 1.13 | 1.13 | -0.88% | 35,364 |
| Oct 7, 2026 | 1.11 | 1.18 | 1.06 | 1.14 | 1.14 | 4.59% | 51,157 |
| Oct 6, 2026 | 1.08 | 1.14 | 1.05 | 1.09 | 1.09 | 2.83% | 50,997 |
| Oct 5, 2026 | 1.12 | 1.12 | 1.03 | 1.06 | 1.06 | -2.75% | 71,749 |
| Oct 2, 2026 | 1.18 | 1.22 | 0.95 | 1.09 | 1.09 | -6.84% | 326,012 |
| Oct 1, 2026 | 1.29 | 1.31 | 1.01 | 1.17 | 1.17 | -13.33% | 804,731 |
| Sep 30, 2026 | 1.29 | 1.44 | 1.26 | 1.35 | 1.35 | 11.57% | 3,304,323 |
| Sep 29, 2026 | 1.29 | 1.29 | 1.21 | 1.21 | 1.21 | -6.20% | 24,811 |
| Sep 28, 2026 | 1.32 | 1.37 | 1.26 | 1.29 | 1.29 | 0.78% | 23,674 |
| Sep 25, 2026 | 1.30 | 1.35 | 1.21 | 1.28 | 1.28 | -3.03% | 38,651 |
| Sep 24, 2026 | 1.31 | 1.34 | 1.27 | 1.32 | 1.32 | 0.76% | 9,276 |
| Sep 23, 2026 | 1.33 | 1.35 | 1.30 | 1.31 | 1.31 | -1.50% | 27,843 |
| Sep 22, 2026 | 1.35 | 1.38 | 1.30 | 1.33 | 1.33 | 0.76% | 20,545 |
| Sep 21, 2026 | 1.35 | 1.39 | 1.32 | 1.32 | 1.32 | -1.49% | 26,375 |
| Sep 18, 2026 | 1.33 | 1.39 | 1.32 | 1.34 | 1.34 | 0.75% | 10,972 |
| Sep 17, 2026 | 1.33 | 1.37 | 1.30 | 1.33 | 1.33 | 2.31% | 47,242 |
| Sep 16, 2026 | 1.31 | 1.33 | 1.30 | 1.30 | 1.30 | - | 19,203 |
| Sep 15, 2026 | 1.32 | 1.35 | 1.30 | 1.30 | 1.30 | -1.52% | 65,812 |
| Sep 14, 2026 | 1.34 | 1.37 | 1.31 | 1.32 | 1.32 | - | 13,689 |
| Sep 11, 2026 | 1.34 | 1.36 | 1.32 | 1.32 | 1.32 | -1.49% | 25,116 |
| Sep 10, 2026 | 1.36 | 1.38 | 1.34 | 1.34 | 1.34 | -2.19% | 27,028 |
| Sep 9, 2026 | 1.40 | 1.44 | 1.37 | 1.37 | 1.37 | -2.14% | 17,195 |
| Sep 8, 2026 | 1.42 | 1.43 | 1.40 | 1.40 | 1.40 | - | 21,656 |
| Sep 4, 2026 | 1.41 | 1.42 | 1.38 | 1.40 | 1.40 | -2.10% | 32,172 |
| Sep 3, 2026 | 1.38 | 1.44 | 1.36 | 1.43 | 1.43 | 2.88% | 49,928 |
| Sep 2, 2026 | 1.38 | 1.43 | 1.33 | 1.39 | 1.39 | 0.72% | 50,782 |
| Sep 1, 2026 | 1.44 | 1.45 | 1.36 | 1.38 | 1.38 | -6.12% | 103,950 |
| Aug 31, 2026 | 1.55 | 1.55 | 1.44 | 1.47 | 1.47 | -16.48% | 193,102 |
| Aug 28, 2026 | 1.45 | 1.90 | 1.41 | 1.76 | 1.76 | 19.73% | 1,018,257 |
| Aug 27, 2026 | 1.50 | 1.51 | 1.44 | 1.47 | 1.47 | -3.92% | 17,399 |
| Aug 26, 2026 | 1.48 | 1.53 | 1.47 | 1.53 | 1.53 | 4.08% | 13,018 |
| Aug 25, 2026 | 1.47 | 1.55 | 1.47 | 1.47 | 1.47 | - | 26,735 |
| Aug 24, 2026 | 1.52 | 1.52 | 1.47 | 1.47 | 1.47 | -3.29% | 13,411 |
| Aug 21, 2026 | 1.50 | 1.55 | 1.50 | 1.52 | 1.52 | -0.65% | 18,574 |
| Aug 20, 2026 | 1.53 | 1.55 | 1.50 | 1.53 | 1.53 | -1.29% | 18,408 |
| Aug 19, 2026 | 1.53 | 1.66 | 1.51 | 1.55 | 1.55 | 1.97% | 26,675 |
| Aug 18, 2026 | 1.55 | 1.59 | 1.52 | 1.52 | 1.52 | -1.94% | 17,665 |
| Aug 17, 2026 | 1.64 | 1.64 | 1.51 | 1.55 | 1.55 | -2.52% | 53,156 |
| Aug 14, 2026 | 1.49 | 1.67 | 1.49 | 1.59 | 1.59 | 7.43% | 70,878 |